- 2024年
- 2023年
2082 投資家経営者一心同体ETF の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,016 | 1,016 | 1,012 | 1,014 | 404 | 1,014 |
| 2024-05-01 | 1,019 | 1,020 | 1,014 | 1,016 | 271 | 1,016 |
| 2024-04-30 | 1,019 | 1,025 | 1,018 | 1,022 | 1,068 | 1,022 |
| 2024-04-26 | 1,005 | 1,014 | 1,002 | 1,013 | 1,402 | 1,013 |
| 2024-04-25 | 1,015 | 1,015 | 1,006 | 1,006 | 859 | 1,006 |
| 2024-04-24 | 1,016 | 1,019 | 1,014 | 1,017 | 183 | 1,017 |
| 2024-04-23 | 1,010 | 1,010 | 1,004 | 1,006 | 136 | 1,006 |
| 2024-04-22 | 999 | 1,005 | 998 | 1,005 | 363 | 1,005 |
| 2024-04-19 | 1,010 | 1,010 | 986 | 993 | 2,107 | 993 |
| 2024-04-18 | 1,005 | 1,018 | 1,005 | 1,015 | 293 | 1,015 |
| 2024-04-17 | 1,022 | 1,022 | 1,007 | 1,007 | 623 | 1,007 |
| 2024-04-16 | 1,023 | 1,023 | 1,017 | 1,018 | 1,477 | 1,018 |
| 2024-04-15 | 1,034 | 1,034 | 1,026 | 1,032 | 1,556 | 1,032 |
| 2024-04-12 | 1,036 | 1,040 | 1,034 | 1,040 | 263 | 1,040 |
| 2024-04-11 | 1,030 | 1,032 | 1,025 | 1,032 | 842 | 1,032 |
| 2024-04-10 | 1,042 | 1,042 | 1,039 | 1,039 | 1,196 | 1,039 |
| 2024-04-09 | 1,040 | 1,042 | 1,037 | 1,042 | 58 | 1,042 |
| 2024-04-08 | 1,039 | 1,039 | 1,032 | 1,035 | 347 | 1,035 |
| 2024-04-05 | 1,025 | 1,032 | 1,023 | 1,030 | 1,051 | 1,030 |
| 2024-04-04 | 1,042 | 1,042 | 1,035 | 1,038 | 686 | 1,038 |
| 2024-04-03 | 1,035 | 1,038 | 1,030 | 1,033 | 401 | 1,033 |
| 2024-04-02 | 1,055 | 1,055 | 1,038 | 1,041 | 824 | 1,041 |
| 2024-04-01 | 1,070 | 1,070 | 1,052 | 1,054 | 514 | 1,054 |
| 2024-03-29 | 1,058 | 1,066 | 1,058 | 1,063 | 455 | 1,063 |
| 2024-03-28 | 1,066 | 1,066 | 1,051 | 1,051 | 1,101 | 1,051 |
| 2024-03-27 | 1,053 | 1,062 | 1,053 | 1,059 | 1,149 | 1,059 |
| 2024-03-26 | 1,052 | 1,053 | 1,048 | 1,053 | 1,697 | 1,053 |
| 2024-03-25 | 1,069 | 1,069 | 1,050 | 1,050 | 607 | 1,050 |
| 2024-03-22 | 1,077 | 1,077 | 1,063 | 1,068 | 879 | 1,068 |
| 2024-03-21 | 1,066 | 1,067 | 1,062 | 1,063 | 1,188 | 1,063 |
| 2024-03-19 | 1,052 | 1,054 | 1,045 | 1,053 | 815 | 1,053 |
| 2024-03-18 | 1,032 | 1,051 | 1,032 | 1,051 | 898 | 1,051 |
| 2024-03-15 | 1,030 | 1,030 | 1,026 | 1,027 | 353 | 1,027 |
| 2024-03-14 | 1,027 | 1,030 | 1,020 | 1,030 | 438 | 1,030 |
| 2024-03-13 | 1,035 | 1,039 | 1,023 | 1,030 | 1,013 | 1,030 |
| 2024-03-12 | 1,055 | 1,055 | 1,014 | 1,036 | 915 | 1,036 |
| 2024-03-11 | 1,027 | 1,031 | 1,017 | 1,026 | 1,655 | 1,026 |
| 2024-03-08 | 1,058 | 1,058 | 1,036 | 1,041 | 1,832 | 1,041 |
| 2024-03-07 | 1,024 | 1,049 | 1,024 | 1,043 | 2,690 | 1,043 |
| 2024-03-06 | 1,032 | 1,044 | 1,030 | 1,041 | 789 | 1,041 |
| 2024-03-05 | 1,035 | 1,042 | 1,031 | 1,039 | 2,337 | 1,039 |
| 2024-03-04 | 1,050 | 1,050 | 1,039 | 1,040 | 2,987 | 1,040 |
| 2024-03-01 | 1,038 | 1,045 | 1,038 | 1,043 | 1,553 | 1,043 |
| 2024-02-29 | 1,033 | 1,038 | 1,026 | 1,038 | 5,200 | 1,038 |
| 2024-02-28 | 1,035 | 1,038 | 1,032 | 1,038 | 2,023 | 1,038 |
| 2024-02-27 | 1,034 | 1,034 | 1,030 | 1,031 | 558 | 1,031 |
| 2024-02-26 | 1,027 | 1,035 | 1,027 | 1,032 | 1,879 | 1,032 |
| 2024-02-22 | 1,022 | 1,028 | 1,020 | 1,026 | 1,909 | 1,026 |
| 2024-02-21 | 1,020 | 1,020 | 1,014 | 1,018 | 428 | 1,018 |
| 2024-02-20 | 1,020 | 1,023 | 1,017 | 1,021 | 705 | 1,021 |
| 2024-02-19 | 1,018 | 1,019 | 1,013 | 1,017 | 799 | 1,017 |
| 2024-02-16 | 1,015 | 1,017 | 1,007 | 1,014 | 4,278 | 1,014 |
| 2024-02-15 | 1,019 | 1,019 | 1,006 | 1,010 | 920 | 1,010 |
| 2024-02-14 | 1,009 | 1,012 | 1,004 | 1,011 | 5,612 | 1,011 |
| 2024-02-13 | 1,022 | 1,022 | 1,010 | 1,015 | 1,716 | 1,015 |
| 2024-02-09 | 1,040 | 1,040 | 1,015 | 1,016 | 13,050 | 1,016 |
| 2024-02-08 | 1,023 | 1,024 | 1,015 | 1,019 | 3,591 | 1,019 |
| 2024-02-07 | 1,023 | 1,023 | 1,013 | 1,021 | 3,482 | 1,021 |
| 2024-02-06 | 1,031 | 1,031 | 1,022 | 1,023 | 2,303 | 1,023 |
| 2024-02-05 | 1,033 | 1,033 | 1,026 | 1,028 | 1,284 | 1,028 |
| 2024-02-02 | 1,020 | 1,031 | 1,020 | 1,026 | 5,583 | 1,026 |
| 2024-02-01 | 1,020 | 1,021 | 1,016 | 1,017 | 963 | 1,017 |
| 2024-01-31 | 1,030 | 1,030 | 1,014 | 1,023 | 655 | 1,023 |
| 2024-01-30 | 1,024 | 1,025 | 1,020 | 1,021 | 11,522 | 1,021 |
| 2024-01-29 | 1,014 | 1,019 | 1,012 | 1,015 | 632 | 1,015 |
| 2024-01-26 | 1,012 | 1,020 | 1,010 | 1,011 | 390 | 1,011 |
| 2024-01-25 | 1,018 | 1,023 | 1,013 | 1,023 | 5,656 | 1,023 |
| 2024-01-24 | 1,028 | 1,028 | 1,018 | 1,018 | 1,046 | 1,018 |
| 2024-01-23 | 1,025 | 1,036 | 1,025 | 1,025 | 2,588 | 1,025 |
| 2024-01-22 | 1,018 | 1,023 | 1,014 | 1,023 | 3,426 | 1,023 |
| 2024-01-19 | 1,010 | 1,015 | 1,007 | 1,008 | 2,444 | 1,008 |
| 2024-01-18 | 1,005 | 1,007 | 1,002 | 1,003 | 2,389 | 1,003 |
| 2024-01-17 | 1,012 | 1,022 | 1,007 | 1,007 | 2,797 | 1,007 |
| 2024-01-16 | 1,019 | 1,019 | 1,009 | 1,011 | 3,940 | 1,011 |
| 2024-01-15 | 1,000 | 1,019 | 1,000 | 1,017 | 2,886 | 1,017 |
| 2024-01-12 | 1,008 | 1,012 | 1,005 | 1,012 | 3,372 | 1,012 |
| 2024-01-11 | 1,005 | 1,006 | 999 | 1,004 | 9,603 | 1,004 |
| 2024-01-10 | 986 | 1,000 | 986 | 999 | 21,251 | 999 |
| 2024-01-09 | 975 | 985 | 975 | 984 | 8,425 | 984 |
| 2024-01-05 | 978 | 978 | 968 | 968 | 1,400 | 968 |
| 2024-01-04 | 961 | 975 | 953 | 975 | 2,748 | 975 |
分割・併合履歴 ： なし
